Shandong Head Group Co., Ltd. Class A 002810
SZSE · Çin · Proses Endüstrileri
CNY 20,20+0,13 (+%0,65)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20,20 | +%0,65 | CNY 20,18 | CNY 20,28 | CNY 19,93 | 2,54M |
| 2026-09-29 | CNY 20,07 | -%1,52 | CNY 20,36 | CNY 20,54 | CNY 20,02 | 2,86M |
| 2026-09-28 | CNY 20,38 | -%4,00 | CNY 21,23 | CNY 21,30 | CNY 20,02 | 4,27M |
| 2026-09-24 | CNY 21,23 | -%1,12 | CNY 21,47 | CNY 21,59 | CNY 21,20 |
| 2,94M |
| 2026-09-23 | CNY 21,47 | -%1,15 | CNY 21,55 | CNY 21,88 | CNY 21,41 | 2,99M |
| 2026-09-22 | CNY 21,72 | +%0,79 | CNY 21,64 | CNY 21,80 | CNY 21,41 | 2,93M |
| 2026-09-21 | CNY 21,55 | +%2,86 | CNY 20,90 | CNY 21,69 | CNY 20,85 | 4,07M |
| 2026-09-18 | CNY 20,95 | +%1,45 | CNY 20,84 | CNY 20,95 | CNY 20,65 | 2,13M |
| 2026-09-17 | CNY 20,65 | -%0,72 | CNY 20,63 | CNY 20,96 | CNY 20,60 | 2,10M |
| 2026-09-16 | CNY 20,80 | -%0,19 | CNY 20,70 | CNY 21,05 | CNY 20,60 | 3,14M |
| 2026-09-15 | CNY 20,84 | -%1,14 | CNY 20,98 | CNY 21,16 | CNY 20,76 | 3,02M |
| 2026-09-14 | CNY 21,08 | +%0,91 | CNY 20,78 | CNY 21,30 | CNY 20,58 | 3,39M |
| 2026-09-11 | CNY 20,89 | -%2,66 | CNY 21,35 | CNY 21,39 | CNY 20,73 | 5,01M |
| 2026-09-10 | CNY 21,46 | -%2,45 | CNY 22,00 | CNY 22,00 | CNY 21,44 | 3,56M |
| 2026-09-09 | CNY 22,00 | +%1,48 | CNY 21,64 | CNY 22,25 | CNY 21,51 | 4,55M |
| 2026-09-08 | CNY 21,68 | -%0,37 | CNY 22,10 | CNY 22,10 | CNY 21,46 | 3,47M |
| 2026-09-07 | CNY 21,76 | +%1,02 | CNY 21,53 | CNY 21,77 | CNY 21,26 | 3,89M |
| 2026-09-04 | CNY 21,54 | +%2,18 | CNY 21,06 | CNY 21,78 | CNY 21,06 | 4,60M |
| 2026-09-03 | CNY 21,08 | +%0,19 | CNY 21,08 | CNY 21,25 | CNY 20,90 | 3,06M |
| 2026-09-02 | CNY 21,04 | -%3,13 | CNY 21,42 | CNY 21,70 | CNY 20,91 | 4,26M |
| 2026-09-01 | CNY 21,72 | +%1,40 | CNY 21,45 | CNY 22,15 | CNY 21,41 | 6,19M |
| 2026-08-31 | CNY 21,42 | -%0,97 | CNY 21,52 | CNY 21,64 | CNY 21,24 | 3,31M |
| 2026-08-28 | CNY 21,63 | +%0,60 | CNY 21,45 | CNY 21,73 | CNY 21,37 | 3,40M |
| 2026-08-27 | CNY 21,50 | -%0,14 | CNY 21,52 | CNY 21,55 | CNY 21,31 | 3,07M |
| 2026-08-26 | CNY 21,53 | +%0,37 | CNY 21,48 | CNY 21,63 | CNY 21,10 | 3,98M |
| 2026-08-25 | CNY 21,45 | -%0,97 | CNY 21,66 | CNY 21,66 | CNY 20,78 | 5,98M |
| 2026-08-24 | CNY 21,66 | +%3,34 | CNY 21,10 | CNY 21,70 | CNY 21,02 | 7,17M |
| 2026-08-21 | CNY 20,96 | -%1,46 | CNY 20,93 | CNY 21,34 | CNY 20,62 | 5,08M |
| 2026-08-20 | CNY 21,27 | +%0,33 | CNY 21,38 | CNY 21,99 | CNY 21,01 | 7,22M |
| 2026-08-19 | CNY 21,20 | +%0,28 | CNY 21,07 | CNY 21,75 | CNY 20,95 | 8,24M |
| 2026-08-18 | CNY 21,14 | -%0,14 | CNY 21,09 | CNY 21,41 | CNY 20,75 | 5,37M |
| 2026-08-17 | CNY 21,17 | +%5,17 | CNY 20,14 | CNY 21,21 | CNY 19,93 | 6,58M |
| 2026-08-14 | CNY 20,13 | -%0,05 | CNY 20,20 | CNY 20,48 | CNY 19,90 | 3,88M |
| 2026-08-13 | CNY 20,14 | -%1,90 | CNY 20,67 | CNY 20,69 | CNY 20,10 | 3,07M |
| 2026-08-12 | CNY 20,53 | -%0,39 | CNY 20,61 | CNY 20,96 | CNY 20,45 | 3,29M |
| 2026-08-11 | CNY 20,61 | %0,00 | CNY 20,52 | CNY 20,91 | CNY 20,39 | 4,11M |
| 2026-08-10 | CNY 20,61 | +%1,83 | CNY 20,24 | CNY 20,64 | CNY 20,13 | 4,96M |
| 2026-08-07 | CNY 20,24 | -%0,88 | CNY 20,42 | CNY 20,49 | CNY 20,03 | 6,36M |
| 2026-08-06 | CNY 20,42 | +%0,44 | CNY 20,26 | CNY 20,56 | CNY 20,07 | 3,92M |
| 2026-08-05 | CNY 20,33 | +%0,84 | CNY 20,07 | CNY 20,63 | CNY 20,03 | 4,61M |
| 2026-08-04 | CNY 20,16 | +%0,85 | CNY 20,39 | CNY 20,39 | CNY 19,96 | 5,41M |
| 2026-08-03 | CNY 19,99 | +%3,25 | CNY 19,25 | CNY 20,09 | CNY 19,11 | 6,63M |
| 2026-07-31 | CNY 19,36 | -%0,51 | CNY 19,51 | CNY 19,82 | CNY 19,23 | 5,38M |
| 2026-07-30 | CNY 19,46 | -%0,66 | CNY 19,51 | CNY 20,05 | CNY 19,40 | 6,80M |
| 2026-07-29 | CNY 19,59 | +%0,82 | CNY 19,43 | CNY 19,99 | CNY 19,10 | 6,42M |
| 2026-07-28 | CNY 19,43 | -%1,97 | CNY 19,78 | CNY 19,86 | CNY 19,19 | 6,64M |
| 2026-07-27 | CNY 19,82 | +%3,39 | CNY 19,17 | CNY 19,83 | CNY 19,00 | 4,70M |
| 2026-07-24 | CNY 19,17 | -%1,54 | CNY 19,30 | CNY 19,49 | CNY 18,88 | 3,60M |
| 2026-07-23 | CNY 19,47 | +%3,07 | CNY 18,88 | CNY 19,49 | CNY 18,51 | 4,48M |
| 2026-07-22 | CNY 18,89 | +%1,29 | CNY 18,65 | CNY 19,07 | CNY 18,26 | 8,18M |
| 2026-07-21 | CNY 18,65 | +%1,47 | CNY 18,50 | CNY 18,91 | CNY 17,66 | 8,21M |
| 2026-07-20 | CNY 18,38 | -%3,01 | CNY 18,94 | CNY 19,27 | CNY 18,10 | 10,05M |
| 2026-07-17 | CNY 18,95 | -%3,61 | CNY 19,72 | CNY 19,89 | CNY 18,71 | 7,93M |
| 2026-07-16 | CNY 19,66 | -%5,62 | CNY 20,60 | CNY 20,69 | CNY 19,50 | 7,36M |
| 2026-07-15 | CNY 20,83 | +%1,71 | CNY 20,28 | CNY 21,09 | CNY 20,05 | 7,24M |
| 2026-07-14 | CNY 20,48 | +%3,17 | CNY 19,73 | CNY 20,50 | CNY 19,50 | 6,61M |
| 2026-07-13 | CNY 19,85 | -%3,87 | CNY 20,60 | CNY 20,78 | CNY 19,74 | 9,83M |
| 2026-07-10 | CNY 20,65 | -%2,59 | CNY 21,16 | CNY 21,52 | CNY 20,65 | 11,24M |
| 2026-07-09 | CNY 21,20 | -%3,68 | CNY 20,84 | CNY 21,50 | CNY 20,00 | 21,32M |
| 2026-07-08 | CNY 22,01 | -%9,98 | CNY 24,05 | CNY 24,20 | CNY 22,01 | 12,58M |
| 2026-07-07 | CNY 24,45 | -%0,65 | CNY 24,30 | CNY 25,01 | CNY 24,30 | 8,53M |
| 2026-07-06 | CNY 24,61 | -%3,57 | CNY 25,45 | CNY 25,55 | CNY 24,14 | 13,19M |
| 2026-07-03 | CNY 25,52 | +%0,99 | CNY 25,35 | CNY 25,91 | CNY 24,90 | 10,47M |
| 2026-07-02 | CNY 25,27 | -%1,52 | CNY 25,41 | CNY 26,12 | CNY 24,68 | 10,49M |
| 2026-07-01 | CNY 25,66 | +%3,89 | CNY 24,71 | CNY 25,73 | CNY 24,42 | 11,59M |
| 2026-06-30 | CNY 24,70 | +%3,65 | CNY 23,60 | CNY 25,42 | CNY 23,60 | 14,32M |
| 2026-06-29 | CNY 23,83 | -%0,29 | CNY 23,79 | CNY 24,15 | CNY 22,80 | 9,32M |
| 2026-06-26 | CNY 23,90 | -%5,01 | CNY 25,00 | CNY 25,00 | CNY 23,55 | 11,04M |
| 2026-06-25 | CNY 25,16 | -%3,45 | CNY 25,60 | CNY 26,06 | CNY 24,88 | 12,15M |
| 2026-06-24 | CNY 26,06 | +%3,54 | CNY 25,17 | CNY 26,46 | CNY 25,10 | 15,58M |
| 2026-06-23 | CNY 25,17 | +%3,79 | CNY 24,25 | CNY 25,93 | CNY 23,95 | 17,45M |
| 2026-06-22 | CNY 24,25 | +%2,32 | CNY 23,88 | CNY 24,33 | CNY 22,95 | 11,18M |
| 2026-06-18 | CNY 23,70 | -%3,74 | CNY 24,50 | CNY 24,60 | CNY 23,10 | 11,59M |
| 2026-06-17 | CNY 24,62 | -%2,34 | CNY 25,00 | CNY 25,20 | CNY 24,33 | 9,88M |
| 2026-06-16 | CNY 25,21 | +%0,28 | CNY 25,41 | CNY 26,46 | CNY 24,90 | 17,16M |
| 2026-06-15 | CNY 25,14 | +%9,07 | CNY 23,51 | CNY 25,36 | CNY 22,87 | 17,92M |
| 2026-06-12 | CNY 23,05 | +%4,16 | CNY 22,27 | CNY 23,45 | CNY 22,02 | 12,19M |
| 2026-06-11 | CNY 22,13 | +%1,05 | CNY 21,80 | CNY 22,38 | CNY 21,62 | 6,17M |
| 2026-06-10 | CNY 21,90 | +%2,15 | CNY 21,43 | CNY 22,15 | CNY 21,15 | 7,87M |
| 2026-06-09 | CNY 21,44 | +%1,56 | CNY 21,37 | CNY 21,83 | CNY 21,13 | 7,95M |
| 2026-06-08 | CNY 21,11 | -%3,61 | CNY 21,40 | CNY 22,13 | CNY 20,90 | 8,71M |
| 2026-06-05 | CNY 21,90 | +%0,60 | CNY 21,73 | CNY 22,39 | CNY 21,35 | 10,06M |
| 2026-06-04 | CNY 21,77 | -%4,31 | CNY 22,51 | CNY 22,62 | CNY 21,56 | 12,81M |
| 2026-06-03 | CNY 22,75 | -%1,64 | CNY 22,90 | CNY 23,25 | CNY 22,50 | 5,34M |
| 2026-06-02 | CNY 23,13 | -%2,16 | CNY 23,67 | CNY 23,68 | CNY 23,00 | 5,84M |
| 2026-06-01 | CNY 23,64 | +%4,00 | CNY 22,83 | CNY 23,88 | CNY 22,83 | 10,62M |
| 2026-05-29 | CNY 22,73 | -%5,37 | CNY 24,11 | CNY 24,17 | CNY 22,65 | 15,52M |
| 2026-05-28 | CNY 24,02 | -%0,74 | CNY 24,19 | CNY 24,43 | CNY 23,50 | 8,61M |
| 2026-05-27 | CNY 24,20 | -%2,46 | CNY 24,86 | CNY 24,86 | CNY 23,95 | 9,29M |
| 2026-05-26 | CNY 24,81 | -%1,51 | CNY 25,19 | CNY 25,40 | CNY 24,54 | 8,44M |